1,777.00
-17(-0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,753 | 1,777 | 1,777 | 1,793 | 1,753 | 216,345 |
| October 16, 2025 | 1,765 | 1,794 | 1,794 | 1,800 | 1,764 | 207,681 |
| October 15, 2025 | 1,783 | 1,788 | 1,788 | 1,800 | 1,768 | 253,516 |
| October 14, 2025 | 1,752 | 1,771 | 1,771 | 1,787 | 1,752 | 288,977 |
| October 13, 2025 | 1,688 | 1,755 | 1,755 | 1,762 | 1,688 | 305,972 |
| October 10, 2025 | 1,720 | 1,696 | 1,696 | 1,730 | 1,691 | 173,045 |
| October 09, 2025 | 1,709 | 1,721 | 1,721 | 1,733 | 1,706 | 192,758 |
| October 08, 2025 | 1,741 | 1,710 | 1,710 | 1,741 | 1,704 | 202,043 |
| October 07, 2025 | 1,750 | 1,726 | 1,726 | 1,752 | 1,726 | 222,152 |
| October 06, 2025 | 1,779 | 1,750 | 1,750 | 1,779 | 1,738 | 171,160 |
| October 03, 2025 | 1,709 | 1,770 | 1,770 | 1,770 | 1,709 | 160,741 |
| October 02, 2025 | 1,767 | 1,740 | 1,740 | 1,767 | 1,735 | 286,852 |
| October 01, 2025 | 1,752 | 1,752 | 1,752 | 1,754 | 1,730 | 221,520 |
| September 30, 2025 | 1,753 | 1,743 | 1,743 | 1,753 | 1,721 | 294,613 |
| September 29, 2025 | 1,730 | 1,737 | 1,737 | 1,737 | 1,713 | 317,633 |
| September 26, 2025 | 1,674 | 1,718 | 1,718 | 1,718 | 1,674 | 227,161 |
| September 25, 2025 | 1,700 | 1,699 | 1,699 | 1,715 | 1,688.1 | 226,908 |
| September 24, 2025 | 1,746 | 1,708 | 1,708 | 1,746 | 1,695 | 535,500 |
| September 23, 2025 | 1,669 | 1,706 | 1,706 | 1,730 | 1,665 | 224,796 |
| September 22, 2025 | 1,659 | 1,657 | 1,657 | 1,668.24 | 1,634 | 133,498 |
| September 19, 2025 | 1,700 | 1,658 | 1,658 | 1,700 | 1,648 | 537,635 |
| September 18, 2025 | 1,613 | 1,660 | 1,660 | 1,668 | 1,613 | 223,376 |
| September 17, 2025 | 1,632 | 1,644 | 1,644 | 1,657 | 1,632 | 162,244 |
| September 16, 2025 | 1,645 | 1,629 | 1,629 | 1,665.63 | 1,624 | 556,129 |
| September 15, 2025 | 1,604 | 1,643 | 1,643 | 1,650 | 1,604 | 516,131 |
| September 12, 2025 | 1,660 | 1,616 | 1,616 | 1,660 | 1,607 | 332,868 |
| September 11, 2025 | 1,631 | 1,643 | 1,643 | 1,656 | 1,629.76 | 240,147 |
| September 10, 2025 | 1,657 | 1,643 | 1,643 | 1,675 | 1,634 | 280,395 |
| September 09, 2025 | 1,632 | 1,675 | 1,675 | 1,694 | 1,632 | 188,229 |
| September 08, 2025 | 1,710 | 1,664 | 1,664 | 1,710 | 1,664 | 669,505 |
| September 05, 2025 | 1,686 | 1,676 | 1,676 | 1,686 | 1,641 | 294,999 |
| September 04, 2025 | 1,651 | 1,648 | 1,648 | 1,668 | 1,644 | 199,488 |
| September 03, 2025 | 1,652 | 1,675 | 1,649.5 | 1,678 | 1,635 | 206,564 |
| September 02, 2025 | 1,686 | 1,653 | 1,627.83 | 1,703 | 1,652 | 306,684 |
| September 01, 2025 | 1,700 | 1,702 | 1,676.09 | 1,715 | 1,693 | 145,537 |
| August 29, 2025 | 1,714 | 1,700 | 1,674.12 | 1,718 | 1,693.75 | 299,636 |
| August 28, 2025 | 1,705 | 1,714 | 1,687.91 | 1,726 | 1,696 | 166,300 |
| August 27, 2025 | 1,717 | 1,720 | 1,693.81 | 1,745 | 1,713 | 917,973 |
| August 26, 2025 | 1,798 | 1,724 | 1,697.75 | 1,798 | 1,723 | 252,730 |
| August 22, 2025 | 1,726 | 1,756 | 1,729.27 | 1,766 | 1,726 | 178,067 |
| August 21, 2025 | 1,759 | 1,736 | 1,709.57 | 1,759 | 1,720 | 173,458 |
| August 20, 2025 | 1,720 | 1,740 | 1,713.51 | 1,740 | 1,708 | 810,247 |
| August 19, 2025 | 1,731.75 | 1,719 | 1,692.83 | 1,738 | 1,710 | 758,556 |
| August 18, 2025 | 1,763 | 1,729 | 1,702.68 | 1,764.99 | 1,726 | 142,985 |
| August 15, 2025 | 1,763 | 1,749 | 1,749 | 1,782 | 1,745 | 169,510 |
| August 14, 2025 | 1,771 | 1,764 | 1,764 | 1,796 | 1,758 | 746,938 |
| August 13, 2025 | 1,800 | 1,769 | 1,769 | 1,805 | 1,727 | 489,580 |
| August 12, 2025 | 1,873 | 1,801 | 1,801 | 1,977 | 1,801 | 485,368 |
| August 11, 2025 | 1,891 | 1,919 | 1,919 | 1,978 | 1,891 | 112,380 |
| August 08, 2025 | 1,949 | 1,937 | 1,937 | 1,949 | 1,914.02 | 423,624 |
| August 07, 2025 | 1,890 | 1,917 | 1,917 | 1,949 | 1,890 | 119,816 |
| August 06, 2025 | 1,910 | 1,937 | 1,937 | 1,938 | 1,910 | 102,685 |
| August 05, 2025 | 1,923 | 1,910 | 1,910 | 1,923 | 1,891 | 80,329 |
| August 04, 2025 | 1,922 | 1,891 | 1,891 | 1,922 | 1,876 | 193,756 |
| August 01, 2025 | 1,900 | 1,882 | 1,882 | 1,924 | 1,869 | 170,141 |
| July 31, 2025 | 1,876 | 1,930 | 1,930 | 1,940 | 1,876 | 386,256 |
| July 30, 2025 | 1,931 | 1,912 | 1,912 | 1,944 | 1,899 | 166,074 |
| July 29, 2025 | 1,957 | 1,937 | 1,937 | 1,957 | 1,927 | 177,820 |
| July 28, 2025 | 1,959 | 1,950 | 1,950 | 1,974 | 1,949 | 131,596 |
| July 25, 2025 | 2,018 | 1,948 | 1,948 | 2,018 | 1,924 | 241,200 |